Singapore markets open in 4 hours
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,941.23 -57.61 (-1.44%) Dow
33,596.51 -350.59 (-1.03%) Nasdaq
11,014.89 -225.05 (-2.00%) BTC-USD
16,989.06 +37.83 (+0.22%) CMC Crypto 200
400.16 -1.64 (-0.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221206C00325000 | 2022-12-01 2:50PM EST | 2022-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 325 | 90.63% |
| QQQ221207C00325000 | 2022-11-28 9:56AM EST | 2022-12-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 64.06% |
| QQQ221209C00325000 | 2022-12-05 3:49PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 921 | 1,041 | 48.44% |
| QQQ221212C00325000 | 2022-12-02 12:57PM EST | 2022-12-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 36.33% |
| QQQ221214C00325000 | 2022-12-05 2:29PM EST | 2022-12-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | 21 | 177 | 37.11% |
| QQQ221216C00325000 | 2022-12-06 2:58PM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 330 | 25,168 | 34.38% |
| QQQ221223C00325000 | 2022-12-06 1:32PM EST | 2022-12-23 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 142 | 268 | 27.54% |
| QQQ221230C00325000 | 2022-12-06 3:38PM EST | 2022-12-30 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 434 | 7,561 | 25.00% |
| QQQ230106C00325000 | 2022-12-06 3:17PM EST | 2023-01-06 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 29 | 191 | 23.41% |
| QQQ230113C00325000 | 2022-12-06 2:50PM EST | 2023-01-13 | 0.23 | 0.24 | 0.27 | -0.24 | -51.06% | 28 | 168 | 23.32% |
| QQQ230120C00325000 | 2022-12-06 3:42PM EST | 2023-01-20 | 0.36 | 0.36 | 0.37 | -0.24 | -40.00% | 1,701 | 23,455 | 22.71% |
| QQQ230217C00325000 | 2022-12-06 3:43PM EST | 2023-02-17 | 1.33 | 1.32 | 1.36 | -0.53 | -28.49% | 52 | 2,481 | 23.76% |
| QQQ230317C00325000 | 2022-12-06 3:40PM EST | 2023-03-17 | 2.54 | 2.56 | 2.61 | -0.88 | -25.73% | 1,859 | 13,536 | 24.35% |
| QQQ230331C00325000 | 2022-12-06 1:55PM EST | 2023-03-31 | 3.28 | 3.14 | 3.23 | -0.85 | -20.58% | 288 | 359 | 24.46% |
| QQQ230616C00325000 | 2022-12-06 1:00PM EST | 2023-06-16 | 7.75 | 7.40 | 7.62 | -2.06 | -21.00% | 21 | 6,996 | 26.33% |
| QQQ230630C00325000 | 2022-12-05 2:29PM EST | 2023-06-30 | 9.85 | 8.05 | 8.24 | 0.00 | - | 14 | 332 | 26.32% |
| QQQ230915C00325000 | 2022-11-30 12:04PM EST | 2023-09-15 | 13.50 | 12.40 | 12.71 | 0.00 | - | 10 | 3,887 | 27.69% |
| QQQ230929C00325000 | 2022-12-06 12:44PM EST | 2023-09-29 | 13.50 | 12.84 | 13.35 | -2.96 | -17.98% | 2 | 1,905 | 27.73% |
| QQQ231215C00325000 | 2022-12-06 11:45AM EST | 2023-12-15 | 18.00 | 17.06 | 17.50 | -2.88 | -13.79% | 6 | 4,084 | 28.65% |
| QQQ240119C00325000 | 2022-12-06 10:41AM EST | 2024-01-19 | 19.27 | 18.48 | 18.96 | -1.97 | -9.27% | 1 | 4,304 | 28.70% |
| QQQ240315C00325000 | 2022-12-06 2:01PM EST | 2024-03-15 | 21.70 | 21.39 | 22.02 | -5.66 | -20.69% | 10 | 10 | 29.43% |
| QQQ240621C00325000 | 2022-12-06 1:50PM EST | 2024-06-21 | 26.22 | 25.55 | 26.12 | -4.74 | -15.31% | 8 | 347 | 29.77% |
| QQQ241220C00325000 | 2022-12-01 3:07PM EST | 2024-12-20 | 40.74 | 32.29 | 33.62 | 0.00 | - | 4 | 149 | 30.60% |
| QQQ250117C00325000 | 2022-11-29 2:47PM EST | 2025-01-17 | 35.00 | 32.89 | 35.97 | -0.03 | -0.09% | 1 | 61 | 31.49% |
Putsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221207P00325000 | 2022-11-16 3:35PM EST | 2022-12-07 | 39.94 | 43.13 | 43.39 | 0.00 | - | 3 | 2 | 84.38% |
| QQQ221209P00325000 | 2022-11-22 2:54PM EST | 2022-12-09 | 40.21 | 43.44 | 43.72 | 0.00 | - | 30 | 10 | 72.36% |
| QQQ221212P00325000 | 2022-11-28 3:59PM EST | 2022-12-12 | 42.22 | 43.38 | 43.71 | 0.00 | - | 1 | 1 | 53.42% |
| QQQ221214P00325000 | 2022-11-15 9:40AM EST | 2022-12-14 | 33.25 | 43.11 | 43.46 | 0.00 | - | 1 | 1 | 43.75% |
| QQQ221216P00325000 | 2022-12-05 3:25PM EST | 2022-12-16 | 38.36 | 43.42 | 43.71 | 0.00 | - | 1,051 | 2,023 | 46.88% |
| QQQ221223P00325000 | 2022-12-02 2:05PM EST | 2022-12-23 | 34.56 | 43.20 | 43.55 | 0.00 | - | 1 | 1 | 33.45% |
| QQQ221230P00325000 | 2022-12-05 9:34AM EST | 2022-12-30 | 34.40 | 43.22 | 43.59 | 0.00 | - | 11 | 361 | 29.15% |
| QQQ230106P00325000 | 2022-11-30 1:03PM EST | 2023-01-06 | 44.20 | 43.48 | 43.84 | 0.00 | - | - | 3 | 29.08% |
| QQQ230113P00325000 | 2022-12-05 11:12AM EST | 2023-01-13 | 34.32 | 43.48 | 43.82 | 0.00 | - | 7 | 7 | 26.15% |
| QQQ230120P00325000 | 2022-12-06 1:31PM EST | 2023-01-20 | 43.72 | 43.83 | 44.12 | +5.04 | +13.03% | 13 | 3,875 | 26.56% |
| QQQ230217P00325000 | 2022-12-06 12:51PM EST | 2023-02-17 | 43.08 | 43.86 | 44.37 | +5.80 | +15.56% | 6 | 267 | 22.32% |
| QQQ230317P00325000 | 2022-12-06 11:33AM EST | 2023-03-17 | 42.80 | 44.13 | 44.40 | +5.05 | +13.38% | 1 | 1,837 | 19.14% |
| QQQ230331P00325000 | 2022-12-01 2:00PM EST | 2023-03-31 | 35.11 | 44.77 | 45.14 | 0.00 | - | 5 | 311 | 20.55% |
| QQQ230616P00325000 | 2022-12-06 10:07AM EST | 2023-06-16 | 45.32 | 46.25 | 46.40 | +2.13 | +4.93% | 1 | 1,778 | 18.70% |
| QQQ230630P00325000 | 2022-12-06 2:38PM EST | 2023-06-30 | 47.75 | 46.56 | 46.74 | +5.42 | +12.80% | 8 | 113 | 18.70% |
| QQQ230915P00325000 | 2022-12-01 9:52AM EST | 2023-09-15 | 40.30 | 48.44 | 48.59 | 0.00 | - | 1 | 244 | 18.67% |
| QQQ231215P00325000 | 2022-10-26 12:18PM EST | 2023-12-15 | 55.38 | 47.14 | 48.52 | 0.00 | - | 2 | 3,184 | 16.18% |
| QQQ240119P00325000 | 2022-12-06 10:07AM EST | 2024-01-19 | 50.00 | 50.74 | 52.21 | +3.73 | +8.06% | 1 | 3,314 | 19.39% |
| QQQ240315P00325000 | 2022-11-04 1:18PM EST | 2024-03-15 | 68.57 | 45.53 | 46.64 | 0.00 | - | 13 | 4 | 12.36% |
| QQQ240621P00325000 | 2022-12-02 10:09AM EST | 2024-06-21 | 49.79 | 53.39 | 54.45 | 0.00 | - | 15 | 289 | 18.41% |
| QQQ241220P00325000 | 2022-12-05 10:34AM EST | 2024-12-20 | 52.39 | 55.73 | 58.33 | 0.00 | - | 2 | 82 | 18.69% |
| QQQ250117P00325000 | 2022-10-25 1:00PM EST | 2025-01-17 | 60.05 | 52.00 | 56.47 | 0.00 | - | 9 | 107 | 17.11% |
© 2022 Yahoo. All rights reserved.
